Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2015 | 175.00p | 178.00p | 172.00p | 175.00p | 7287 |
| 10/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/07/2015 | 175.00p | 175.00p | 172.00p | 175.00p | 802 |
| 08/07/2015 | 175.00p | 180.00p | 175.00p | 175.00p | 3157 |
| 07/07/2015 | 175.00p | 180.00p | 172.00p | 175.00p | 5656 |
| 06/07/2015 | 175.00p | 175.00p | 172.50p | 175.00p | 0 |
| 03/07/2015 | 169.50p | 175.00p | 169.50p | 175.00p | 10780 |
| 02/07/2015 | 165.00p | 174.00p | 165.00p | 169.50p | 2 |
| 01/07/2015 | 163.00p | 166.00p | 162.00p | 166.00p | 11960 |
| 30/06/2015 | 163.00p | 166.00p | 163.00p | 163.00p | 4396 |
| 29/06/2015 | 161.00p | 163.00p | 157.04p | 161.50p | 1628 |
| 26/06/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 25/06/2015 | 160.50p | 163.50p | 160.00p | 161.00p | 9056 |
| 24/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 23/06/2015 | 160.50p | 160.50p | 160.00p | 160.50p | 2125 |
| 22/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 18/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 17/06/2015 | 160.50p | 164.50p | 160.50p | 160.50p | 0 |
| 16/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 11/06/2015 | 160.50p | 164.50p | 160.50p | 160.50p | 110 |
| 10/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/06/2015 | 160.50p | 163.93p | 160.50p | 160.50p | 403 |
| 08/06/2015 | 160.50p | 162.50p | 160.50p | 160.50p | 802 |
| 05/06/2015 | 161.50p | 163.50p | 160.50p | 160.50p | 54 |
| 04/06/2015 | 161.50p | 161.50p | 159.03p | 161.50p | 6333 |
| 03/06/2015 | 167.00p | 167.00p | 161.50p | 161.50p | 7000 |
| 02/06/2015 | 167.00p | 170.00p | 163.50p | 167.00p | 2588 |
| 01/06/2015 | 168.00p | 168.00p | 164.50p | 167.00p | 6120 |
| 29/05/2015 | 165.00p | 171.75p | 165.00p | 168.00p | 4357 |
| 28/05/2015 | 165.00p | 168.00p | 163.00p | 165.00p | 11617 |
| 27/05/2015 | 164.00p | 168.00p | 164.00p | 165.00p | 608 |
| 26/05/2015 | 160.00p | 165.00p | 160.00p | 164.00p | 9426 |
| 22/05/2015 | 154.50p | 162.00p | 154.50p | 160.00p | 484 |
| 21/05/2015 | 154.50p | 158.00p | 152.50p | 154.50p | 13500 |
| 20/05/2015 | 154.50p | 159.00p | 154.50p | 154.50p | 750 |
| 19/05/2015 | 154.50p | 159.00p | 153.00p | 154.50p | 11048 |
| 18/05/2015 | 152.00p | 157.97p | 151.00p | 154.50p | 7557 |
| 15/05/2015 | 159.50p | 159.50p | 149.00p | 152.00p | 13860 |
| 14/05/2015 | 165.50p | 165.50p | 157.00p | 159.50p | 27700 |
| 13/05/2015 | 165.50p | 166.50p | 165.50p | 166.50p | 4000 |
| 12/05/2015 | 168.00p | 168.00p | 163.00p | 165.50p | 6700 |
| 11/05/2015 | 168.00p | 172.50p | 167.50p | 168.00p | 1500 |
| 08/05/2015 | 160.50p | 170.00p | 160.50p | 168.00p | 20281 |
| 07/05/2015 | 160.50p | 165.00p | 158.00p | 160.50p | 48605 |
| 06/05/2015 | 160.50p | 164.00p | 160.50p | 160.50p | 4300 |
| 05/05/2015 | 160.50p | 165.00p | 160.50p | 160.50p | 1213 |
| 01/05/2015 | 158.00p | 165.00p | 156.00p | 160.50p | 13870 |
| 30/04/2015 | 154.50p | 160.00p | 154.50p | 158.00p | 6961 |
| 29/04/2015 | 158.00p | 158.00p | 150.00p | 158.00p | 14737 |
| 28/04/2015 | 158.00p | 158.00p | 156.00p | 158.00p | 624 |
| 27/04/2015 | 158.00p | 163.00p | 155.50p | 158.00p | 4409 |
| 24/04/2015 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 23/04/2015 | 158.00p | 158.60p | 158.00p | 158.00p | 861 |
| 22/04/2015 | 155.00p | 160.00p | 155.00p | 158.00p | 650 |
| 21/04/2015 | 155.00p | 159.90p | 155.00p | 155.00p | 827 |
| 20/04/2015 | 155.00p | 160.00p | 155.00p | 155.00p | 17250 |
| 17/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 385 |
| 16/04/2015 | 155.00p | 156.00p | 155.00p | 155.00p | 3500 |
| 15/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 400 |
| 14/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 400 |
| 13/04/2015 | 152.50p | 160.00p | 152.50p | 155.00p | 4368 |
| 10/04/2015 | 155.00p | 160.46p | 153.00p | 155.00p | 6592 |
| 09/04/2015 | 155.00p | 155.00p | 150.15p | 155.00p | 400 |
| 08/04/2015 | 153.00p | 158.00p | 153.00p | 155.00p | 2914 |
| 07/04/2015 | 153.00p | 156.00p | 149.00p | 153.00p | 3843 |
| 02/04/2015 | 160.00p | 163.50p | 149.00p | 153.00p | 20852 |
| 01/04/2015 | 160.00p | 162.00p | 155.00p | 160.00p | 5913 |
| 31/03/2015 | 157.00p | 162.00p | 157.00p | 160.00p | 2200 |
| 30/03/2015 | 151.00p | 161.00p | 150.00p | 157.00p | 15139 |
| 27/03/2015 | 158.00p | 158.00p | 147.50p | 151.00p | 11158 |
| 26/03/2015 | 157.00p | 161.92p | 156.00p | 158.00p | 4492 |
| 25/03/2015 | 155.00p | 160.00p | 152.00p | 157.00p | 25850 |
| 24/03/2015 | 150.00p | 155.00p | 150.00p | 155.00p | 6648 |
| 23/03/2015 | 146.50p | 153.00p | 145.20p | 150.00p | 16341 |
| 20/03/2015 | 146.50p | 150.00p | 143.00p | 146.50p | 1561 |
| 19/03/2015 | 151.00p | 151.00p | 143.00p | 146.50p | 3663 |
| 18/03/2015 | 142.00p | 155.00p | 142.00p | 151.00p | 27586 |
| 17/03/2015 | 142.00p | 147.00p | 142.00p | 142.00p | 2907 |
| 16/03/2015 | 142.00p | 142.00p | 140.00p | 142.00p | 2200 |
| 13/03/2015 | 142.00p | 146.75p | 140.00p | 142.00p | 2084 |
| 12/03/2015 | 142.00p | 146.70p | 142.00p | 142.00p | 5731 |
| 11/03/2015 | 142.00p | 142.00p | 138.00p | 142.00p | 570 |
| 10/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 09/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 06/03/2015 | 142.00p | 146.70p | 142.00p | 142.00p | 3036 |
| 05/03/2015 | 142.00p | 145.00p | 138.00p | 142.00p | 6750 |
| 04/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 03/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 02/03/2015 | 142.00p | 142.00p | 137.00p | 142.00p | 401 |
| 27/02/2015 | 142.00p | 147.00p | 142.00p | 142.00p | 49 |
| 26/02/2015 | 142.00p | 147.00p | 138.00p | 142.00p | 10226 |
| 25/02/2015 | 142.00p | 147.00p | 138.00p | 142.00p | 840 |
| 24/02/2015 | 142.50p | 147.00p | 139.25p | 142.00p | 9437 |
| 23/02/2015 | 144.00p | 149.00p | 140.00p | 144.00p | 17700 |
| 20/02/2015 | 135.00p | 145.00p | 135.00p | 144.00p | 13500 |
| 19/02/2015 | 130.00p | 135.00p | 125.00p | 135.00p | 9356 |
| 18/02/2015 | 130.00p | 135.00p | 127.00p | 130.00p | 1960 |
| 17/02/2015 | 131.50p | 131.50p | 127.00p | 130.00p | 510 |
| 16/02/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/02/2015 | 130.00p | 135.00p | 130.00p | 130.00p | 3250 |
| 12/02/2015 | 130.00p | 134.50p | 130.00p | 130.00p | 2710 |
| 11/02/2015 | 130.00p | 132.00p | 128.00p | 130.00p | 20000 |
| 10/02/2015 | 135.00p | 135.00p | 125.00p | 130.00p | 6966 |
| 09/02/2015 | 135.00p | 138.00p | 135.00p | 135.00p | 869 |
| 06/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/02/2015 | 135.00p | 139.50p | 130.00p | 135.00p | 5638 |
| 02/02/2015 | 132.50p | 140.00p | 130.00p | 135.00p | 24280 |
| 30/01/2015 | 120.00p | 135.00p | 120.00p | 132.50p | 34341 |
| 29/01/2015 | 135.00p | 135.00p | 117.00p | 120.00p | 9866 |
| 28/01/2015 | 132.50p | 138.50p | 131.00p | 135.00p | 3244 |
| 27/01/2015 | 144.00p | 144.00p | 127.00p | 135.00p | 52723 |
| 26/01/2015 | 150.00p | 150.00p | 140.00p | 144.00p | 30760 |
| 23/01/2015 | 165.00p | 165.00p | 145.00p | 150.00p | 32160 |
| 22/01/2015 | 172.50p | 177.00p | 171.61p | 173.50p | 3350 |
| 21/01/2015 | 172.50p | 173.98p | 172.50p | 172.50p | 1173 |
| 20/01/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 3100 |
| 19/01/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/01/2015 | 173.50p | 173.50p | 170.00p | 172.50p | 2490 |
| 15/01/2015 | 173.50p | 173.50p | 170.10p | 173.50p | 6050 |
| 14/01/2015 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 13/01/2015 | 173.50p | 173.50p | 170.50p | 173.50p | 8165 |
| 12/01/2015 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 09/01/2015 | 175.00p | 180.00p | 173.50p | 173.50p | 7790 |
| 08/01/2015 | 175.00p | 177.00p | 175.00p | 175.00p | 5000 |
| 07/01/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/01/2015 | 179.50p | 179.50p | 175.00p | 175.00p | 1000 |
| 05/01/2015 | 177.50p | 183.00p | 177.50p | 179.50p | 4900 |
| 02/01/2015 | 177.50p | 177.50p | 175.00p | 177.50p | 3826 |
| 31/12/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 30/12/2014 | 177.50p | 180.00p | 177.50p | 177.50p | 5700 |
| 29/12/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/12/2014 | 181.00p | 181.00p | 170.03p | 177.50p | 2890 |
| 23/12/2014 | 187.50p | 188.00p | 176.00p | 181.00p | 7312 |
| 22/12/2014 | 187.50p | 187.50p | 185.00p | 187.50p | 2494 |
| 19/12/2014 | 187.50p | 192.50p | 187.50p | 187.50p | 0 |
| 18/12/2014 | 190.00p | 191.00p | 185.00p | 187.50p | 4843 |
| 17/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 5015 |
| 15/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 41 |
| 12/12/2014 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
| 11/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 500 |
| 10/12/2014 | 190.00p | 200.00p | 190.00p | 190.00p | 5000 |
| 09/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 400 |
| 05/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 04/12/2014 | 190.00p | 194.00p | 190.00p | 190.00p | 4250 |
| 03/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/12/2014 | 190.00p | 194.00p | 190.00p | 190.00p | 3250 |
| 01/12/2014 | 194.00p | 194.00p | 186.30p | 190.00p | 3250 |
| 28/11/2014 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 27/11/2014 | 197.00p | 197.00p | 190.00p | 194.00p | 10520 |
| 26/11/2014 | 197.00p | 197.00p | 195.00p | 197.00p | 2000 |
| 25/11/2014 | 197.00p | 198.50p | 197.00p | 197.00p | 0 |
| 24/11/2014 | 195.00p | 200.00p | 195.00p | 197.00p | 2050 |
| 21/11/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/11/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/11/2014 | 195.00p | 199.00p | 195.00p | 195.00p | 900 |
| 18/11/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/11/2014 | 190.00p | 200.00p | 190.00p | 195.00p | 7270 |
| 14/11/2014 | 190.00p | 196.00p | 190.00p | 190.00p | 4013 |
| 13/11/2014 | 190.00p | 193.40p | 187.61p | 190.00p | 3281 |
| 12/11/2014 | 175.00p | 192.50p | 175.00p | 190.00p | 16216 |
| 11/11/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 857 |
| 10/11/2014 | 172.50p | 180.00p | 172.50p | 175.00p | 2800 |
| 07/11/2014 | 170.00p | 170.00p | 167.00p | 170.00p | 902 |
| 06/11/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 81 |
| 05/11/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 678 |
| 04/11/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 3570 |
| 03/11/2014 | 170.00p | 175.00p | 165.00p | 170.00p | 5016 |
| 31/10/2014 | 170.00p | 175.00p | 170.00p | 170.00p | 18010 |
| 30/10/2014 | 170.00p | 172.45p | 170.00p | 170.00p | 2723 |
| 29/10/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 3460 |
| 28/10/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/10/2014 | 170.00p | 175.00p | 168.00p | 170.00p | 3800 |
| 24/10/2014 | 167.50p | 175.00p | 167.50p | 170.00p | 15000 |
| 23/10/2014 | 162.50p | 168.00p | 162.50p | 168.00p | 1052 |
| 22/10/2014 | 160.00p | 165.00p | 160.00p | 162.50p | 2204 |
| 21/10/2014 | 160.00p | 164.00p | 160.00p | 160.00p | 1649 |
| 20/10/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/10/2014 | 160.00p | 160.00p | 155.00p | 160.00p | 1200 |
| 16/10/2014 | 157.50p | 160.00p | 157.50p | 160.00p | 0 |
| 15/10/2014 | 155.00p | 164.00p | 155.00p | 160.00p | 57404 |
| 14/10/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/10/2014 | 157.00p | 160.00p | 151.00p | 155.00p | 13210 |
| 10/10/2014 | 170.00p | 170.00p | 152.00p | 157.00p | 20869 |
| 09/10/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/10/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 1367 |
| 07/10/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 700 |
| 06/10/2014 | 176.50p | 180.00p | 165.00p | 170.00p | 17178 |
| 03/10/2014 | 180.00p | 180.00p | 175.00p | 176.50p | 3000 |
| 02/10/2014 | 175.00p | 182.50p | 175.00p | 180.00p | 6800 |
| 01/10/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 354 |
| 30/09/2014 | 175.00p | 180.00p | 170.00p | 175.00p | 6066 |
| 29/09/2014 | 181.50p | 181.50p | 174.00p | 175.00p | 5982 |
| 26/09/2014 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
*Close Price adjusted for both dividends and splits